Cricut, Inc. (FRA:398)
Germany · Delayed Price · Currency is EUR 4.020
-0.060 (-1.47%)
At close: Jul 17, 2026
FRA:398 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.02 | 4.10 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Jul 16, 2026 | 4.06 | 4.08 | 3.94 | 4.08 | 4.08 | -0.49% | - |
| Jul 15, 2026 | 3.86 | 4.10 | 3.86 | 4.10 | 4.10 | 5.13% | - |
| Jul 14, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Jul 13, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 2.07% | - |
| Jul 10, 2026 | 3.76 | 3.88 | 3.76 | 3.86 | 3.86 | 1.58% | - |
| Jul 9, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.15% | - |
| Jul 8, 2026 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | -1.59% | - |
| Jul 7, 2026 | 3.74 | 3.80 | 3.74 | 3.78 | 3.78 | 0.72% | - |
| Jul 6, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.75 | - | - |
| Jul 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.75 | -0.52% | - |
| Jul 2, 2026 | 3.84 | 3.86 | 3.82 | 3.86 | 3.77 | -0.52% | - |
| Jul 1, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.79 | 1.04% | - |
| Jun 30, 2026 | 3.84 | 3.84 | 3.74 | 3.84 | 3.75 | -1.03% | - |
| Jun 29, 2026 | 4.02 | 4.02 | 3.84 | 3.88 | 3.79 | -3.96% | - |
| Jun 26, 2026 | 3.82 | 4.04 | 3.82 | 4.04 | 3.95 | 4.66% | - |
| Jun 25, 2026 | 3.84 | 3.88 | 3.84 | 3.86 | 3.77 | - | - |
| Jun 24, 2026 | 3.76 | 3.98 | 3.76 | 3.86 | 3.77 | 2.66% | - |
| Jun 23, 2026 | 3.76 | 3.82 | 3.76 | 3.76 | 3.67 | -1.57% | - |
| Jun 22, 2026 | 3.84 | 3.84 | 3.78 | 3.82 | 3.73 | - | - |
| Jun 19, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.73 | -1.04% | - |
| Jun 18, 2026 | 3.78 | 3.92 | 3.78 | 3.86 | 3.77 | 1.58% | - |
| Jun 17, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.71 | -1.04% | - |
| Jun 16, 2026 | 3.84 | 3.86 | 3.82 | 3.84 | 3.75 | - | - |
| Jun 15, 2026 | 3.84 | 3.90 | 3.82 | 3.84 | 3.75 | 0.52% | - |
| Jun 12, 2026 | 3.82 | 3.84 | 3.82 | 3.82 | 3.73 | - | - |
| Jun 11, 2026 | 3.78 | 3.82 | 3.76 | 3.82 | 3.73 | -0.52% | - |
| Jun 10, 2026 | 3.74 | 3.84 | 3.74 | 3.84 | 3.75 | 1.05% | - |
| Jun 9, 2026 | 3.58 | 3.80 | 3.58 | 3.80 | 3.71 | 6.74% | - |
| Jun 8, 2026 | 3.52 | 3.58 | 3.52 | 3.56 | 3.48 | - | - |
| Jun 5, 2026 | 3.50 | 3.66 | 3.50 | 3.56 | 3.48 | 2.30% | - |
| Jun 4, 2026 | 3.50 | 3.54 | 3.48 | 3.48 | 3.40 | -1.14% | - |
| Jun 3, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.44 | - | - |
| Jun 2, 2026 | 3.70 | 3.70 | 3.48 | 3.52 | 3.44 | -5.88% | - |
| Jun 1, 2026 | 3.52 | 3.74 | 3.52 | 3.74 | 3.66 | 6.25% | - |
| May 29, 2026 | 3.50 | 3.56 | 3.50 | 3.52 | 3.44 | - | - |
| May 28, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.44 | -2.22% | - |
| May 27, 2026 | 3.42 | 3.62 | 3.42 | 3.60 | 3.52 | 4.05% | - |
| May 26, 2026 | 3.40 | 3.48 | 3.40 | 3.46 | 3.38 | 1.76% | - |
| May 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | - | - |
| May 22, 2026 | 3.42 | 3.42 | 3.38 | 3.40 | 3.32 | - | - |
| May 21, 2026 | 3.36 | 3.40 | 3.32 | 3.40 | 3.32 | - | - |
| May 20, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.32 | - | - |
| May 19, 2026 | 3.32 | 3.44 | 3.32 | 3.40 | 3.32 | 1.80% | - |
| May 18, 2026 | 3.30 | 3.38 | 3.30 | 3.34 | 3.26 | -0.60% | - |
| May 15, 2026 | 3.40 | 3.42 | 3.36 | 3.36 | 3.28 | -2.89% | - |
| May 14, 2026 | 3.42 | 3.48 | 3.38 | 3.46 | 3.38 | 3.59% | - |
| May 13, 2026 | 3.58 | 3.60 | 3.34 | 3.34 | 3.26 | -8.74% | - |
| May 12, 2026 | 3.62 | 3.68 | 3.62 | 3.66 | 3.58 | - | - |
| May 11, 2026 | 3.60 | 3.72 | 3.60 | 3.66 | 3.58 | 1.10% | - |